WH Smith (SMWH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WH Smith

Date Open High Low Close* Volume
13/05/2010 486.70p 490.00p 480.20p 487.40p 373339
12/05/2010 471.20p 484.20p 471.20p 482.40p 296357
11/05/2010 476.10p 479.20p 470.20p 475.80p 269386
10/05/2010 470.00p 485.30p 468.30p 481.00p 403791
07/05/2010 470.30p 475.50p 449.00p 456.90p 360071
06/05/2010 487.10p 498.10p 480.90p 480.90p 283097
05/05/2010 496.80p 503.50p 490.50p 490.80p 390945
04/05/2010 509.50p 510.50p 500.00p 500.50p 249591
30/04/2010 505.00p 508.00p 501.75p 503.00p 421510
29/04/2010 496.50p 503.00p 496.50p 503.00p 183582
28/04/2010 492.00p 502.50p 492.00p 499.00p 338827
27/04/2010 500.50p 503.00p 496.50p 496.50p 316143
26/04/2010 507.00p 517.00p 501.50p 501.50p 375996
23/04/2010 505.00p 513.00p 501.50p 510.00p 291051
22/04/2010 515.00p 515.00p 502.50p 505.00p 731650
21/04/2010 512.00p 520.60p 509.00p 514.50p 261033
20/04/2010 502.50p 519.00p 501.00p 507.50p 323742
19/04/2010 500.00p 501.75p 498.12p 499.10p 504690
16/04/2010 499.30p 507.00p 497.00p 501.00p 215919
15/04/2010 505.00p 506.00p 498.40p 500.00p 224299
14/04/2010 501.00p 507.00p 500.00p 502.00p 202849
13/04/2010 491.70p 501.50p 491.70p 498.50p 392944
12/04/2010 495.30p 499.30p 492.40p 494.30p 126089
09/04/2010 489.40p 492.50p 486.10p 490.60p 102611
08/04/2010 485.80p 487.10p 469.50p 486.20p 273923
07/04/2010 493.10p 495.60p 487.10p 488.30p 142659
06/04/2010 501.00p 504.19p 493.40p 494.50p 162780
01/04/2010 490.50p 498.20p 490.50p 498.20p 244847
31/03/2010 487.20p 491.70p 481.20p 485.90p 361336
30/03/2010 492.60p 493.70p 483.80p 483.80p 289145
29/03/2010 493.80p 495.37p 487.50p 494.00p 647168
26/03/2010 489.20p 491.10p 482.38p 491.00p 410911
25/03/2010 471.10p 490.50p 470.10p 487.50p 461152
24/03/2010 460.20p 471.10p 460.20p 468.00p 354013
23/03/2010 465.40p 466.50p 457.50p 461.30p 218930
22/03/2010 465.60p 467.80p 464.20p 465.40p 145998
19/03/2010 472.00p 478.30p 464.60p 467.20p 459097
18/03/2010 476.30p 477.10p 467.40p 469.40p 187227
17/03/2010 472.10p 477.00p 471.70p 475.00p 180149
16/03/2010 472.20p 477.60p 469.40p 472.20p 255212
15/03/2010 475.80p 479.30p 472.00p 473.70p 131368
12/03/2010 472.00p 478.90p 472.00p 478.40p 149263
11/03/2010 469.40p 476.90p 469.40p 472.00p 162034
10/03/2010 472.90p 473.40p 467.70p 469.80p 199392
09/03/2010 471.70p 475.90p 466.60p 471.00p 301676
08/03/2010 467.80p 474.30p 467.70p 472.20p 258270
05/03/2010 463.30p 474.90p 462.60p 470.10p 324435
04/03/2010 467.90p 467.90p 458.10p 463.60p 160999
03/03/2010 470.50p 471.40p 456.40p 458.20p 365958
02/03/2010 464.40p 471.00p 462.60p 470.90p 303338
01/03/2010 465.50p 468.80p 460.30p 465.00p 451678
26/02/2010 460.90p 461.70p 456.00p 458.90p 423252
25/02/2010 461.20p 468.50p 456.90p 456.90p 366367
24/02/2010 467.70p 467.70p 459.50p 465.00p 311828
23/02/2010 476.80p 478.50p 465.10p 469.30p 431856
22/02/2010 481.00p 481.00p 469.50p 473.00p 469523
19/02/2010 476.30p 479.70p 474.70p 479.40p 900546
18/02/2010 477.30p 484.60p 476.80p 478.00p 461285
17/02/2010 477.40p 488.10p 477.20p 479.20p 551789
16/02/2010 480.70p 481.20p 474.60p 476.00p 331516
15/02/2010 481.80p 484.80p 479.32p 480.50p 228540
12/02/2010 495.00p 495.20p 482.60p 483.60p 644159
11/02/2010 488.60p 497.10p 487.90p 490.00p 354695
10/02/2010 486.10p 493.50p 484.70p 488.00p 679098
09/02/2010 486.40p 490.10p 482.60p 483.60p 464576
08/02/2010 486.00p 490.00p 484.60p 488.20p 529740
05/02/2010 493.20p 493.20p 485.20p 487.10p 1059506
04/02/2010 499.90p 499.90p 490.80p 494.00p 445267
03/02/2010 505.50p 507.00p 496.90p 498.70p 216680
02/02/2010 503.00p 508.00p 499.80p 502.50p 540571
01/02/2010 497.10p 504.50p 497.10p 504.50p 574418
29/01/2010 500.00p 501.00p 492.20p 500.00p 757699
28/01/2010 502.00p 505.50p 495.60p 497.60p 775646
27/01/2010 485.10p 499.70p 485.10p 498.40p 731298
26/01/2010 485.00p 493.00p 485.00p 490.00p 935714
25/01/2010 493.60p 495.00p 489.00p 490.00p 802978
22/01/2010 493.10p 494.40p 489.90p 491.00p 541320
21/01/2010 500.00p 500.00p 493.30p 495.00p 430651
20/01/2010 494.70p 500.00p 494.50p 497.00p 164709
19/01/2010 499.70p 502.50p 495.90p 502.50p 802580
18/01/2010 500.50p 507.50p 495.90p 498.20p 378910
15/01/2010 500.00p 501.50p 495.10p 498.10p 394849
14/01/2010 500.50p 500.50p 490.90p 497.70p 607066
13/01/2010 504.00p 508.00p 497.40p 500.50p 255983
12/01/2010 499.50p 507.00p 495.90p 500.00p 442210
11/01/2010 498.10p 504.50p 492.20p 498.70p 332495
08/01/2010 497.00p 499.50p 487.80p 492.00p 1266341
07/01/2010 497.30p 502.00p 489.30p 493.00p 529262
06/01/2010 504.50p 505.19p 490.20p 495.90p 612973
05/01/2010 510.50p 516.00p 504.00p 515.00p 1288580
04/01/2010 495.00p 521.00p 495.00p 521.00p 526997
31/12/2009 511.00p 518.90p 494.00p 494.00p 87262
30/12/2009 511.00p 524.00p 508.00p 512.00p 173492
29/12/2009 508.00p 521.50p 507.80p 516.00p 469719
24/12/2009 509.50p 510.00p 500.94p 508.00p 100409
23/12/2009 516.00p 516.50p 507.50p 509.50p 190285
22/12/2009 520.00p 523.50p 512.50p 515.50p 148967
21/12/2009 510.00p 519.50p 508.50p 515.00p 181571
18/12/2009 520.50p 524.50p 510.50p 514.00p 586223
17/12/2009 520.50p 530.50p 513.00p 518.00p 359073
16/12/2009 527.50p 530.50p 521.50p 529.50p 344371
15/12/2009 522.00p 526.50p 506.50p 522.50p 505808
14/12/2009 527.00p 532.50p 518.50p 524.00p 270475
11/12/2009 520.00p 526.50p 517.50p 522.00p 226834
10/12/2009 512.50p 523.97p 512.50p 521.50p 229416
09/12/2009 530.00p 530.00p 511.22p 515.00p 697020
08/12/2009 532.00p 533.50p 522.00p 528.50p 564175
07/12/2009 525.00p 539.50p 525.00p 537.50p 904788
04/12/2009 522.00p 532.00p 517.50p 530.00p 341089
03/12/2009 518.50p 526.50p 508.50p 522.00p 662697
02/12/2009 521.00p 523.00p 517.00p 518.00p 443633
01/12/2009 512.00p 523.50p 506.50p 522.00p 462173
30/11/2009 523.00p 529.50p 507.00p 509.50p 509229
27/11/2009 510.00p 530.00p 503.50p 525.50p 445839
26/11/2009 519.50p 526.50p 510.50p 517.50p 389052
25/11/2009 530.00p 532.50p 519.00p 524.00p 598096
24/11/2009 533.00p 533.00p 517.50p 526.00p 1448465
23/11/2009 537.00p 551.00p 531.00p 533.00p 537148
20/11/2009 528.50p 534.50p 523.50p 528.50p 328484
19/11/2009 525.00p 534.00p 521.50p 525.50p 279564
18/11/2009 521.00p 530.50p 517.50p 525.50p 480731
17/11/2009 530.50p 537.00p 516.00p 516.50p 347956
16/11/2009 525.50p 537.00p 515.00p 533.00p 491102
13/11/2009 519.00p 527.50p 513.00p 525.50p 407837
12/11/2009 504.50p 522.00p 495.90p 517.00p 673361
11/11/2009 516.50p 516.50p 505.00p 510.00p 494627
10/11/2009 512.50p 520.00p 508.00p 517.00p 234718
09/11/2009 510.50p 518.00p 507.00p 512.50p 59869
06/11/2009 510.00p 516.00p 502.00p 511.50p 343234
05/11/2009 494.10p 509.50p 492.40p 506.50p 420151
04/11/2009 492.60p 502.00p 492.60p 498.20p 419751
03/11/2009 498.90p 500.50p 486.90p 492.90p 243540
02/11/2009 499.00p 507.00p 496.00p 501.00p 374989
30/10/2009 503.00p 504.00p 497.10p 504.00p 247947
29/10/2009 498.50p 501.00p 489.70p 498.10p 293324
28/10/2009 504.50p 506.50p 496.00p 498.20p 464196
27/10/2009 504.00p 505.50p 497.00p 502.00p 372049
26/10/2009 500.50p 509.00p 496.00p 499.20p 618813
23/10/2009 502.50p 506.00p 497.00p 500.50p 736041
22/10/2009 504.00p 507.50p 499.00p 502.00p 340843
21/10/2009 515.00p 515.00p 497.30p 505.00p 994082
20/10/2009 511.00p 519.00p 507.00p 511.50p 564510
19/10/2009 524.00p 525.50p 508.00p 517.50p 660929
16/10/2009 519.50p 527.50p 515.00p 519.00p 986433
15/10/2009 505.00p 521.00p 500.00p 517.50p 1264721
14/10/2009 488.80p 501.50p 488.80p 497.10p 1501173
13/10/2009 477.10p 488.50p 477.10p 487.00p 1334462
12/10/2009 479.00p 481.90p 476.80p 478.70p 972716
09/10/2009 473.50p 478.60p 471.50p 476.20p 426213
08/10/2009 464.00p 486.70p 464.00p 473.50p 617945
07/10/2009 441.70p 458.70p 441.60p 458.40p 1604086
06/10/2009 440.40p 447.90p 440.00p 444.90p 605406
05/10/2009 438.60p 442.20p 431.70p 440.30p 507764
02/10/2009 444.20p 444.20p 436.70p 439.90p 741456
01/10/2009 448.00p 453.70p 445.00p 448.10p 321572
30/09/2009 453.10p 456.10p 446.50p 451.00p 795500
29/09/2009 459.60p 459.60p 448.50p 454.60p 655861
28/09/2009 446.40p 454.30p 442.70p 452.20p 155119
25/09/2009 460.40p 460.40p 447.00p 449.90p 739654
24/09/2009 460.10p 463.00p 456.00p 460.50p 2204588
23/09/2009 460.70p 463.80p 458.50p 460.00p 1876080
22/09/2009 456.90p 465.10p 455.00p 460.00p 759319
21/09/2009 453.00p 459.70p 451.00p 456.40p 1104243

*Close Price adjusted for both dividends and splits